Powermatic Data Systems Limited (SGX:BCY)
Singapore
· Delayed Price · Currency is SGD 3.030
-0.020 (-0.66%)
Last updated: Dec 3, 2025, 3:32 PM SGT
Powermatic Data Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.07 | 3.10 | 3.03 | 3.10 | 3.10 | 0.98% | 8,400 |
| Dec 4, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 1.32% | 2,900 |
| Dec 3, 2025 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -0.66% | 2,600 |
| Dec 2, 2025 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | 1.33% | 4,200 |
| Dec 1, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% | 9,700 |
| Nov 28, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -1.64% | 18,600 |
| Nov 27, 2025 | 3.07 | 3.08 | 3.05 | 3.05 | 3.05 | 1.67% | 4,400 |
| Nov 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | 1,500 |
| Nov 25, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.33% | 3,000 |
| Nov 21, 2025 | 3.03 | 3.07 | 2.99 | 3.02 | 3.02 | 0.67% | 27,500 |
| Nov 20, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 2,100 |
| Nov 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.33% | 400 |
| Nov 18, 2025 | 3.03 | 3.06 | 2.99 | 2.99 | 2.99 | -0.33% | 32,800 |
| Nov 17, 2025 | 2.93 | 3.00 | 2.93 | 3.00 | 3.00 | - | 19,000 |
| Nov 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 22,900 |
| Nov 13, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.95 | - | 6,800 |
| Nov 12, 2025 | 3.03 | 3.05 | 3.03 | 3.05 | 2.95 | -0.65% | 19,000 |
| Nov 11, 2025 | 3.08 | 3.08 | 3.07 | 3.07 | 2.97 | -0.32% | 14,700 |
| Nov 10, 2025 | 3.09 | 3.09 | 3.01 | 3.08 | 2.98 | -0.32% | 23,700 |
| Nov 7, 2025 | 3.04 | 3.09 | 3.04 | 3.09 | 2.99 | 2.32% | 9,500 |
| Nov 6, 2025 | 3.01 | 3.02 | 3.01 | 3.02 | 2.92 | -0.33% | 3,200 |
| Nov 5, 2025 | 3.01 | 3.03 | 3.01 | 3.03 | 2.93 | 0.33% | 4,400 |
| Nov 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.92 | -1.31% | 600 |
| Nov 3, 2025 | 3.07 | 3.07 | 3.01 | 3.06 | 2.96 | -1.61% | 5,100 |
| Oct 31, 2025 | 3.09 | 3.11 | 3.09 | 3.11 | 3.01 | -0.32% | 22,400 |
| Oct 30, 2025 | 3.09 | 3.12 | 3.09 | 3.12 | 3.02 | 0.97% | 11,100 |
| Oct 29, 2025 | 2.95 | 3.09 | 2.95 | 3.09 | 2.99 | 3.34% | 10,200 |
| Oct 28, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.89 | 1.01% | 11,500 |
| Oct 27, 2025 | 2.95 | 2.96 | 2.95 | 2.96 | 2.86 | - | 9,200 |
| Oct 24, 2025 | 2.93 | 2.97 | 2.93 | 2.96 | 2.86 | 1.02% | 18,400 |
| Oct 23, 2025 | 2.94 | 2.94 | 2.93 | 2.93 | 2.83 | -0.34% | 700 |
| Oct 22, 2025 | 2.93 | 2.94 | 2.93 | 2.94 | 2.84 | -1.01% | 2,500 |
| Oct 17, 2025 | 2.96 | 2.97 | 2.96 | 2.97 | 2.87 | -1.00% | 7,000 |
| Oct 16, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 2.90 | 0.33% | 10,000 |
| Oct 15, 2025 | 2.89 | 2.99 | 2.89 | 2.99 | 2.89 | 3.46% | 9,300 |
| Oct 14, 2025 | 2.93 | 2.96 | 2.89 | 2.89 | 2.80 | -1.37% | 9,600 |
| Oct 13, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.83 | -1.01% | 4,000 |
| Oct 10, 2025 | 2.93 | 2.96 | 2.93 | 2.96 | 2.86 | -2.95% | 4,300 |
| Oct 7, 2025 | 3.04 | 3.06 | 3.04 | 3.05 | 2.95 | 1.67% | 11,600 |
| Oct 6, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 2.90 | -1.32% | 6,700 |
| Oct 3, 2025 | 3.05 | 3.05 | 3.04 | 3.04 | 2.94 | -0.33% | 600 |
| Oct 2, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.95 | - | 400 |
| Oct 1, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.95 | - | 200 |
| Sep 30, 2025 | 3.05 | 3.05 | 3.00 | 3.05 | 2.95 | -1.29% | 5,300 |
| Sep 29, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 2.99 | 1.31% | 300 |
| Sep 26, 2025 | 3.05 | 3.05 | 3.03 | 3.05 | 2.95 | -0.33% | 8,500 |
| Sep 25, 2025 | 3.09 | 3.09 | 3.06 | 3.06 | 2.96 | -0.97% | 7,000 |
| Sep 24, 2025 | 3.07 | 3.09 | 3.07 | 3.09 | 2.99 | -0.32% | 3,600 |
| Sep 23, 2025 | 3.10 | 3.12 | 3.09 | 3.10 | 3.00 | 0.98% | 6,700 |
| Sep 22, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.97 | 0.66% | 7,400 |